Tesla Historical Data

TSLA Page 5
Download
Date Close Price change Market cap Trading volume
Mar 21, 12 PM $ 0.276
+0.00%
$ 827,414 $ 808,274
Mar 20, 11 PM $ 0.259
-8.21%
$ 778,080 $ 1.17 million
Mar 20, 10 PM $ 0.277
-12.94%
$ 830,719 $ 1.1 million
Mar 20, 9 PM $ 0.301
+2.42%
$ 903,788 $ 1.25 million
Mar 20, 8 PM $ 0.27
-0.58%
$ 809,611 $ 1.2 million
Mar 20, 7 PM $ 0.274
-11.52%
$ 820,528 $ 1.2 million
Mar 20, 6 PM $ 0.296
-5.77%
$ 889,051 $ 1.23 million
Mar 20, 5 PM $ 0.3
+7.58%
$ 900,042 $ 1.1 million
Mar 20, 4 PM $ 0.314
-3.20%
$ 940,773 $ 1.14 million
Mar 20, 3 PM $ 0.279
-8.77%
$ 837,988 $ 1.11 million
Mar 20, 2 PM $ 0.33
+3.89%
$ 989,020 $ 1.19 million
Mar 20, 1 PM $ 0.307
-3.58%
$ 920,603 $ 1.24 million
Mar 20, 12 PM $ 0.334
+13.33%
$ 1 million $ 1.13 million
Mar 20, 11 AM $ 0.285
-11.70%
$ 855,316 $ 1.11 million
Mar 20, 10 AM $ 0.342
+19.16%
$ 1.03 million $ 1.1 million
Mar 20, 9 AM $ 0.285
-10.80%
$ 854,565 $ 1.02 million
Mar 20, 8 AM $ 0.35
+8.22%
$ 1.05 million $ 1 million
Mar 20, 7 AM $ 0.279
-7.94%
$ 836,789 $ 925,085
Mar 20, 6 AM $ 0.272
+0.00%
$ 815,687 $ 767,994
Mar 20, 5 AM $ 0.28
-3.33%
$ 840,419 $ 788,952
Mar 20, 4 AM $ 0.296
-7.48%
$ 888,596 $ 823,638
Mar 20, 3 AM $ 0.344
+10.90%
$ 1.03 million $ 735,243
Mar 20, 2 AM $ 0.333
+9.55%
$ 1 million $ 678,026
Mar 20, 1 AM $ 0.318
-0.94%
$ 953,414 $ 626,315
Mar 20, 12 AM $ 0.345
+3.83%
$ 1.04 million $ 629,922
Mar 19, 11 PM $ 0.323
+18.62%
$ 969,530 $ 466,699
Mar 19, 10 PM $ 0.28
-15.74%
$ 840,944 $ 481,489
Mar 19, 9 PM $ 0.331
-7.40%
$ 992,516 $ 471,488
Mar 19, 7 PM $ 0.37
+8.56%
$ 1.11 million $ 360,647
Mar 19, 1 PM $ 2
+0.00%
$ 6 million $ 601,424
Mar 19, 5 AM $ 52.25
+0.00%
$ 156.75 million $ 2.73 million
Mar 19, 4 AM $ 49.07
+4.88%
$ 147.2 million $ 3.14 million
Mar 19, 3 AM $ 53.31
+4.06%
$ 159.94 million $ 4.76 million
Mar 19, 1 AM $ 48
+5.82%
$ 144.01 million $ 5.79 million
Mar 19, 12 AM $ 45.2
+22.02%
$ 135.61 million $ 7.5 million
Mar 18, 3 PM $ 62.4
+3.99%
$ 187.2 million $ 19.31 million
Mar 18, 2 PM $ 44.68
+9.46%
$ 134.03 million $ 18.96 million
Mar 18, 1 PM $ 51.48
+10.12%
$ 154.43 million $ 14.16 million
Mar 18, 7 AM $ 2.95
+8.54%
$ 8.84 million $ 1.24 million
Mar 18, 6 AM $ 2.53
+0.00%
$ 7.6 million $ 1.19 million
Mar 18, 3 AM $ 2.58
-2.42%
$ 7.75 million $ 1.29 million
Mar 18, 2 AM $ 2.6
+0.00%
$ 7.81 million $ 1.27 million
Mar 18, 1 AM $ 2.54
+9.28%
$ 7.63 million $ 1.16 million
Mar 17, 10 PM $ 2.59
+10.42%
$ 7.77 million $ 1.21 million
Mar 17, 9 PM $ 2.4
-1.18%
$ 7.2 million $ 1.07 million
Mar 17, 8 PM $ 1.77
-9.21%
$ 5.32 million $ 820,167
Mar 17, 7 PM $ 1.83
-9.36%
$ 5.48 million $ 849,192
Mar 17, 6 PM $ 1.85
-9.66%
$ 5.55 million $ 757,678
Mar 17, 5 PM $ 1.98
-16.34%
$ 5.94 million $ 896,321
Mar 17, 4 PM $ 2.39
+11.21%
$ 7.17 million $ 904,730